Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 68.17 | 69.59 | 67.53 | 68.79 | 1,343,230 | +0.79(+1.16%) |
Aug 30, 2023 | 67.17 | 68.57 | 66.69 | 68.00 | 803,425 | +1.68(+2.53%) |
Aug 29, 2023 | 64.72 | 66.83 | 64.72 | 66.32 | 827,759 | +1.20(+1.84%) |
Aug 28, 2023 | 65.02 | 65.81 | 64.23 | 65.12 | 528,506 | +0.67(+1.04%) |
Aug 25, 2023 | 64.31 | 64.90 | 63.70 | 64.45 | 550,372 | +0.66(+1.03%) |
Aug 24, 2023 | 66.09 | 66.81 | 63.77 | 63.79 | 846,776 | -2.34(-3.54%) |
Aug 23, 2023 | 65.83 | 66.51 | 65.69 | 66.13 | 396,545 | +0.28(+0.43%) |
Aug 22, 2023 | 66.15 | 66.48 | 65.68 | 65.85 | 1,224,973 | -0.23(-0.35%) |
Aug 21, 2023 | 66.59 | 67.11 | 65.96 | 66.08 | 514,295 | -0.31(-0.47%) |
Aug 18, 2023 | 67.22 | 67.91 | 65.73 | 66.39 | 963,860 | -0.78(-1.16%) |
Aug 17, 2023 | 68.95 | 69.43 | 67.01 | 67.17 | 714,708 | -2.09(-3.02%) |
Aug 16, 2023 | 70.00 | 70.00 | 68.59 | 69.26 | 641,205 | -0.71(-1.01%) |
Aug 15, 2023 | 69.54 | 70.13 | 69.15 | 69.97 | 520,852 | +0.32(+0.46%) |
Aug 14, 2023 | 69.80 | 69.97 | 69.05 | 69.65 | 558,460 | -0.52(-0.74%) |
Aug 11, 2023 | 70.06 | 70.77 | 69.14 | 70.17 | 731,450 | +0.06(+0.09%) |
Aug 10, 2023 | 70.62 | 70.95 | 69.71 | 70.11 | 887,473 | -0.12(-0.17%) |
Aug 09, 2023 | 72.00 | 72.58 | 70.12 | 70.23 | 918,960 | -1.52(-2.12%) |
Aug 08, 2023 | 73.04 | 74.69 | 71.70 | 71.75 | 661,999 | -1.56(-2.13%) |
Aug 07, 2023 | 74.84 | 74.89 | 72.46 | 73.31 | 1,311,213 | -0.82(-1.11%) |
Aug 04, 2023 | 66.01 | 78.58 | 66.01 | 74.13 | 774,411 | +0.03(+0.04%) |
Aug 03, 2023 | 71.91 | 74.30 | 71.91 | 74.10 | 1,022,753 | +1.94(+2.69%) |
Aug 02, 2023 | 73.28 | 73.40 | 72.12 | 72.16 | 690,296 | -1.15(-1.57%) |
Aug 01, 2023 | 72.67 | 73.54 | 72.21 | 73.31 | 763,125 | +0.71(+0.98%) |
Jul 31, 2023 | 72.73 | 73.18 | 71.95 | 72.60 | 1,217,554 | +0.09(+0.12%) |
Jul 28, 2023 | 72.36 | 73.10 | 72.16 | 72.51 | 693,261 | +0.89(+1.24%) |
Jul 27, 2023 | 72.05 | 72.43 | 71.26 | 71.62 | 476,769 | +0.33(+0.46%) |
Jul 26, 2023 | 71.64 | 71.96 | 70.60 | 71.29 | 658,641 | -0.39(-0.54%) |
Jul 25, 2023 | 70.42 | 72.09 | 70.31 | 71.68 | 802,876 | +1.20(+1.70%) |
Jul 24, 2023 | 72.76 | 73.32 | 70.33 | 70.48 | 1,155,768 | -2.48(-3.40%) |
Jul 21, 2023 | 72.12 | 73.03 | 71.69 | 72.96 | 953,096 | +1.00(+1.39%) |
Jul 20, 2023 | 72.13 | 72.37 | 71.39 | 71.96 | 621,132 | -0.18(-0.25%) |
Jul 19, 2023 | 72.47 | 72.62 | 71.65 | 72.14 | 516,891 | -0.32(-0.45%) |
Jul 18, 2023 | 73.68 | 73.68 | 71.70 | 72.47 | 882,170 | -1.16(-1.58%) |
Jul 17, 2023 | 73.19 | 74.21 | 72.86 | 73.63 | 601,442 | +0.86(+1.18%) |
Jul 14, 2023 | 73.61 | 73.74 | 72.52 | 72.77 | 548,812 | -0.83(-1.12%) |
Jul 13, 2023 | 73.52 | 73.78 | 72.77 | 73.60 | 710,290 | +0.17(+0.23%) |
Jul 12, 2023 | 72.74 | 73.65 | 72.57 | 73.43 | 1,067,591 | +1.32(+1.83%) |
Jul 11, 2023 | 72.75 | 73.26 | 71.51 | 72.11 | 1,119,709 | -0.30(-0.42%) |
Jul 10, 2023 | 72.81 | 73.29 | 71.85 | 72.42 | 1,179,108 | -0.45(-0.62%) |
Jul 07, 2023 | 73.27 | 74.41 | 72.76 | 72.87 | 1,091,315 | -1.02(-1.38%) |
Jul 06, 2023 | 75.59 | 75.91 | 72.26 | 73.89 | 849,837 | -2.02(-2.66%) |
Jul 05, 2023 | 74.49 | 76.04 | 73.55 | 75.91 | 970,345 | +1.06(+1.42%) |
Jul 03, 2023 | 74.27 | 74.89 | 73.28 | 74.85 | 399,307 | +0.83(+1.12%) |
Jun 30, 2023 | 74.12 | 74.63 | 73.66 | 74.02 | 1,160,007 | +0.36(+0.49%) |
Jun 29, 2023 | 73.58 | 74.27 | 73.01 | 73.66 | 1,374,015 | +0.04(+0.05%) |
Jun 28, 2023 | 73.68 | 74.15 | 72.77 | 73.62 | 808,132 | +0.01(+0.01%) |
Jun 27, 2023 | 72.96 | 74.31 | 72.87 | 73.61 | 827,766 | +0.63(+0.86%) |
Jun 26, 2023 | 74.73 | 75.40 | 72.97 | 72.98 | 622,482 | -1.32(-1.77%) |
Jun 23, 2023 | 74.92 | 76.01 | 74.00 | 74.30 | 2,784,860 | -1.02(-1.36%) |
Jun 22, 2023 | 75.79 | 76.50 | 74.98 | 75.32 | 669,625 | -0.70(-0.92%) |
Jun 21, 2023 | 76.52 | 76.83 | 75.29 | 76.02 | 688,808 | -0.46(-0.60%) |
Jun 20, 2023 | 76.21 | 76.70 | 75.39 | 76.48 | 912,887 | -0.30(-0.40%) |
Jun 16, 2023 | 78.79 | 78.79 | 75.60 | 76.78 | 1,652,758 | -1.84(-2.34%) |
Jun 15, 2023 | 76.97 | 78.66 | 76.61 | 78.62 | 1,357,072 | +1.67(+2.17%) |
Jun 14, 2023 | 76.28 | 77.39 | 75.79 | 76.95 | 1,037,999 | +0.45(+0.59%) |
Jun 13, 2023 | 75.91 | 76.66 | 74.98 | 76.50 | 1,430,272 | +0.59(+0.78%) |
Jun 12, 2023 | 74.31 | 76.25 | 74.12 | 75.91 | 804,426 | +1.53(+2.06%) |
Jun 09, 2023 | 73.99 | 74.43 | 73.44 | 74.38 | 864,276 | +0.26(+0.34%) |
Jun 08, 2023 | 71.20 | 74.27 | 71.07 | 74.12 | 1,190,878 | +2.77(+3.89%) |
Jun 07, 2023 | 71.63 | 72.78 | 71.23 | 71.35 | 377,830 | -0.65(-0.90%) |
Jun 06, 2023 | 71.71 | 72.69 | 70.78 | 72.00 | 735,062 | +0.28(+0.38%) |
Jun 05, 2023 | 70.64 | 72.26 | 70.18 | 71.72 | 611,816 | +1.06(+1.50%) |
Jun 02, 2023 | 70.21 | 70.75 | 69.94 | 70.66 | 974,012 | +0.72(+1.03%) |